Invesco Solar ETF

TAN
🏛️ usa →
43.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 77.32 78.69 76.94 76.97 0.6M
2021-12-30 75.60 78.46 75.55 77.68 2.0M
2021-12-29 75.66 76.29 74.53 75.46 1.0M
2021-12-28 76.86 77.23 75.65 76.00 0.7M
2021-12-27 77.56 77.90 76.28 77.18 0.9M
2021-12-23 78.05 78.50 77.07 77.91 1.1M
2021-12-22 77.50 78.05 76.40 77.81 0.9M
2021-12-21 75.19 78.08 75.12 77.94 2.0M
2021-12-20 74.73 75.86 73.57 73.76 3.0M
2021-12-17 76.93 79.87 75.79 79.04 2.1M
2021-12-16 83.00 83.49 78.03 78.77 2.1M
2021-12-15 80.22 81.51 77.93 81.43 1.5M
2021-12-14 81.58 81.98 79.06 80.56 1.8M
2021-12-13 83.55 85.40 83.03 83.79 1.3M
2021-12-10 84.74 85.80 82.91 83.64 1.3M
2021-12-09 86.42 87.44 83.60 83.81 1.3M
2021-12-08 87.00 87.60 85.93 86.95 0.9M
2021-12-07 85.94 87.25 85.70 86.33 1.3M
2021-12-06 83.17 83.51 80.17 83.30 2.3M
2021-12-03 87.11 87.56 81.46 82.16 2.0M
2021-12-02 86.40 87.82 85.01 86.33 1.5M
2021-12-01 91.47 91.60 86.34 86.40 1.6M
2021-11-30 91.41 92.69 88.25 89.49 2.1M
2021-11-29 91.94 92.61 90.00 92.33 0.9M
2021-11-26 90.95 92.79 89.51 90.67 1.1M
2021-11-24 93.22 94.15 90.82 93.70 1.4M
2021-11-23 95.38 96.40 91.84 93.46 2.0M
2021-11-22 98.73 101.36 95.66 96.03 3.1M
2021-11-19 94.87 99.00 94.87 98.12 1.8M
2021-11-18 97.68 97.68 94.11 95.01 1.5M
2021-11-17 97.80 98.76 96.62 97.14 1.1M
2021-11-16 98.27 98.50 96.24 97.51 1.5M
2021-11-15 99.67 99.67 97.42 98.00 1.4M
2021-11-12 98.74 99.81 98.21 99.61 1.5M
2021-11-11 94.92 99.16 94.50 98.62 2.4M
2021-11-10 94.29 94.94 92.34 93.19 1.5M
2021-11-09 97.21 97.40 94.06 95.83 1.0M
2021-11-08 97.15 97.39 96.00 96.60 1.6M
2021-11-05 97.39 97.45 94.45 95.76 0.9M
2021-11-04 97.26 97.48 95.55 97.36 1.0M
2021-11-03 94.98 97.35 93.02 97.15 1.5M
2021-11-02 99.98 99.98 96.40 97.30 2.3M
2021-11-01 100.00 101.58 99.45 100.53 2.1M
2021-10-29 97.77 99.33 97.66 99.10 1.5M
2021-10-27 94.16 97.11 93.64 94.19 4.7M
2021-10-26 91.52 92.02 88.82 89.69 2.2M
2021-10-25 89.45 91.25 89.13 91.00 2.2M
2021-10-22 90.00 90.00 87.59 88.44 1.1M
2021-10-21 89.02 91.19 89.02 90.16 0.9M
2021-10-20 91.01 91.01 89.01 90.15 1.6M
2021-10-19 89.00 92.70 88.53 91.51 2.7M
2021-10-18 86.59 88.25 86.06 87.98 1.3M
2021-10-15 87.79 88.44 86.70 87.15 1.9M
2021-10-14 88.50 88.82 86.46 87.47 2.3M
2021-10-13 87.21 88.28 86.42 88.03 2.0M
2021-10-12 82.59 86.10 82.40 85.87 2.8M
2021-10-11 79.24 82.79 79.00 81.39 1.7M
2021-10-08 79.35 79.71 77.88 78.53 0.7M
2021-10-07 79.05 80.25 78.75 79.40 1.5M
2021-10-06 76.05 78.35 75.56 77.69 1.4M
2021-10-05 77.58 78.70 77.20 77.71 0.7M
2021-10-04 80.00 80.23 76.76 77.30 1.5M
2021-10-01 80.80 81.59 79.62 81.06 1.0M
2021-09-30 79.20 80.64 79.12 79.95 0.7M
2021-09-29 80.26 80.33 78.17 78.36 1.0M
2021-09-28 80.90 81.10 79.35 79.70 0.8M
2021-09-27 80.30 82.22 79.13 82.06 0.8M
2021-09-24 81.82 82.00 80.36 80.54 1.0M
2021-09-23 83.77 84.01 82.53 83.07 0.6M
2021-09-22 82.59 84.00 82.20 83.25 0.7M
2021-09-21 82.20 82.42 80.87 81.78 0.5M
2021-09-20 81.55 82.00 79.50 80.87 1.3M
2021-09-17 83.01 85.32 82.97 85.22 1.4M
2021-09-16 82.62 83.43 82.09 83.19 0.6M
2021-09-15 83.85 84.27 82.82 84.15 0.6M
2021-09-14 85.20 85.58 83.83 84.30 0.6M
2021-09-13 83.96 85.37 81.98 85.00 1.2M
2021-09-10 85.48 86.34 83.12 83.33 0.7M
2021-09-09 84.17 85.09 83.45 84.38 0.5M
2021-09-08 86.51 87.22 83.45 83.74 0.9M
2021-09-07 85.62 86.02 84.79 85.22 0.7M
2021-09-03 86.78 87.12 85.63 86.04 0.7M
2021-09-02 87.33 88.22 86.73 87.01 0.7M
2021-09-01 86.00 87.17 85.51 86.03 0.7M
2021-08-31 86.10 86.90 84.71 85.63 0.7M
2021-08-30 85.00 86.73 85.00 86.11 0.8M
2021-08-27 83.02 84.56 82.80 84.11 0.5M
2021-08-26 83.12 84.52 82.67 83.00 0.6M
2021-08-25 82.80 83.87 82.58 83.45 0.7M
2021-08-24 82.31 83.48 82.01 82.36 0.6M
2021-08-23 80.33 82.28 80.31 82.08 1.0M
2021-08-20 78.23 79.81 78.00 79.65 0.8M
2021-08-19 77.95 79.40 77.69 78.01 0.9M
2021-08-18 79.78 80.58 78.97 79.17 1.1M
2021-08-17 79.09 79.61 77.20 78.49 1.7M
2021-08-16 82.24 82.42 80.21 80.58 1.5M
2021-08-13 85.68 85.77 82.53 82.82 1.5M
2021-08-12 85.33 86.02 84.49 85.57 0.8M
2021-08-11 87.81 88.00 83.92 85.87 1.6M
2021-08-10 88.29 88.72 87.11 87.56 0.9M
2021-08-09 86.94 88.55 85.80 88.09 1.1M
2021-08-06 86.82 87.42 85.21 86.24 1.1M
2021-08-05 88.70 88.70 86.88 87.04 0.7M
2021-08-04 88.99 89.93 87.92 88.40 0.8M
2021-08-03 87.37 89.33 87.20 88.50 1.5M
2021-08-02 86.81 86.92 85.18 85.45 0.9M
2021-07-30 83.40 87.17 82.87 85.67 1.2M
2021-07-29 84.60 85.43 83.57 84.31 1.1M
2021-07-28 80.73 84.83 80.46 83.87 1.0M
2021-07-27 81.06 81.30 78.59 80.52 1.1M
2021-07-26 82.60 83.94 81.22 82.27 0.8M
2021-07-23 84.71 84.75 82.63 83.46 0.7M
2021-07-22 87.22 87.57 84.57 85.63 0.8M
2021-07-21 83.27 86.58 83.27 86.41 1.0M
2021-07-20 81.47 83.46 80.30 82.93 1.0M
2021-07-19 79.25 81.16 77.49 81.10 1.9M
2021-07-16 83.74 83.80 80.27 80.63 1.9M
2021-07-15 83.65 85.23 81.15 82.23 2.6M
2021-07-14 88.83 89.00 83.61 83.86 2.4M
2021-07-13 89.64 90.77 88.21 88.55 1.4M
2021-07-12 89.26 90.28 88.27 89.68 1.4M
2021-07-09 88.08 88.30 86.09 88.21 0.7M
2021-07-08 85.50 87.76 84.05 86.98 1.7M
2021-07-07 90.82 92.49 88.41 89.18 1.9M
2021-07-06 88.21 89.75 87.56 89.19 1.3M
2021-07-02 88.07 89.40 87.63 88.18 0.7M
2021-07-01 89.52 89.59 86.71 88.32 1.0M
2021-06-30 90.21 90.60 88.86 89.33 1.6M
2021-06-29 91.47 93.49 90.66 91.78 2.7M
2021-06-28 87.00 91.16 86.96 90.95 2.8M
2021-06-25 85.77 87.95 85.49 85.57 2.5M
2021-06-24 85.13 85.97 84.11 84.94 2.4M
2021-06-23 82.70 84.71 82.53 84.11 1.3M
2021-06-22 81.71 83.26 81.42 82.42 1.1M
2021-06-21 82.07 82.47 80.38 82.00 0.9M
2021-06-18 81.85 82.98 81.35 82.47 1.6M
2021-06-17 79.51 83.50 79.30 83.10 3.0M
2021-06-16 79.02 81.54 78.68 79.96 1.6M
2021-06-15 80.50 80.69 78.00 78.77 0.9M
2021-06-14 81.36 81.85 80.17 80.78 1.3M
2021-06-11 79.50 80.00 78.89 79.82 0.9M
2021-06-10 77.15 79.31 76.66 78.72 1.3M
2021-06-09 77.95 78.60 76.42 76.61 0.9M
2021-06-08 77.34 78.00 75.00 76.96 1.5M
2021-06-07 76.78 76.78 74.88 76.56 1.2M
2021-06-04 76.30 77.56 76.03 76.84 0.6M
2021-06-03 76.87 77.49 75.35 75.56 1.0M
2021-06-02 78.54 78.64 76.87 77.67 1.2M
2021-06-01 79.61 80.97 77.81 78.77 1.2M
2021-05-28 79.81 80.80 79.03 79.11 1.0M
2021-05-27 79.32 79.67 78.34 79.32 1.1M
2021-05-26 78.01 79.65 77.55 79.31 1.1M
2021-05-25 78.24 78.69 76.94 77.45 0.8M
2021-05-24 78.93 79.14 77.45 77.80 1.0M
2021-05-21 78.87 79.30 77.42 78.51 1.8M
2021-05-20 76.71 78.89 76.50 78.16 2.8M
2021-05-19 70.52 75.22 70.12 75.06 2.5M
2021-05-18 72.13 73.78 71.15 72.36 1.1M
2021-05-17 71.70 72.06 69.96 71.32 1.2M
2021-05-14 70.53 72.79 70.20 72.54 1.2M
2021-05-13 70.15 70.95 67.78 69.10 1.2M
2021-05-12 70.58 71.55 68.91 69.14 2.5M
2021-05-11 68.19 73.68 67.69 72.99 2.7M
2021-05-10 75.13 75.13 71.63 72.10 1.9M
2021-05-07 75.83 77.52 74.70 75.15 1.8M
2021-05-06 75.66 75.95 73.17 74.45 2.3M
2021-05-05 77.82 77.84 75.69 76.22 1.7M
2021-05-04 79.80 79.81 76.25 77.20 2.9M
2021-05-03 83.45 83.78 81.70 82.10 1.7M
2021-04-30 84.76 84.87 83.01 83.15 1.1M
2021-04-29 88.53 88.74 84.93 86.30 1.4M
2021-04-28 88.55 88.80 86.76 88.12 1.4M
2021-04-27 91.87 91.92 90.22 90.83 1.8M
2021-04-26 91.08 91.95 89.18 91.88 1.9M
2021-04-23 89.41 91.35 88.88 90.94 2.2M
2021-04-22 87.65 89.77 87.14 88.10 3.6M
2021-04-21 81.88 85.60 81.02 85.10 1.8M
2021-04-20 82.78 83.98 80.98 82.29 1.5M
2021-04-19 86.21 86.56 82.19 82.75 1.7M
2021-04-16 83.74 85.95 83.56 85.49 1.4M
2021-04-15 85.64 85.74 82.40 83.24 1.7M
2021-04-14 86.35 87.57 84.52 85.01 1.5M
2021-04-13 84.64 85.85 83.83 85.71 1.5M
2021-04-12 85.80 85.86 83.41 84.71 1.9M
2021-04-09 85.61 86.92 84.98 86.46 1.0M
2021-04-08 87.31 88.13 86.63 86.90 1.1M
2021-04-07 89.03 89.11 86.05 86.48 1.6M
2021-04-06 88.20 90.90 88.12 89.27 1.8M
2021-04-05 93.03 93.05 87.16 88.16 2.7M
2021-04-01 93.77 94.24 90.45 90.68 2.9M
2021-03-31 90.53 92.63 89.83 91.77 2.1M
2021-03-30 84.19 89.45 84.10 89.27 2.7M
2021-03-29 87.24 87.31 83.15 84.23 1.5M
2021-03-26 86.10 88.11 84.75 88.02 2.2M
2021-03-25 81.85 85.42 81.07 85.19 2.2M
2021-03-24 88.91 89.00 84.06 84.50 1.7M
2021-03-23 91.08 91.93 87.65 88.59 1.4M
2021-03-22 91.27 92.68 89.81 91.47 1.7M
2021-03-19 88.19 90.18 86.01 89.58 2.6M
2021-03-18 91.11 91.59 86.42 86.97 2.9M
2021-03-17 90.96 94.27 89.52 93.10 1.6M
2021-03-16 96.13 97.75 92.88 94.36 1.9M
2021-03-15 95.50 97.22 94.73 96.37 1.8M
2021-03-12 93.98 97.99 93.02 97.30 1.7M
2021-03-11 95.77 99.16 94.45 98.77 2.5M
2021-03-10 96.22 96.87 89.65 90.34 2.7M
2021-03-09 88.01 92.70 87.10 91.55 2.9M
2021-03-08 84.88 87.50 81.00 81.15 4.3M
2021-03-05 91.03 91.03 80.80 87.48 4.7M
2021-03-04 93.57 95.20 86.11 89.14 3.9M
2021-03-03 100.82 101.52 94.29 94.50 2.9M
2021-03-02 105.31 105.65 101.00 101.00 2.0M
2021-03-01 104.91 107.25 103.80 107.07 1.8M
2021-02-26 99.02 102.35 96.69 101.32 2.5M
2021-02-25 102.65 104.19 96.44 97.65 2.6M
2021-02-24 100.01 103.50 95.86 103.34 3.5M
2021-02-23 96.17 101.12 91.51 100.56 5.0M
2021-02-22 106.83 106.85 100.63 100.95 3.8M
2021-02-19 111.34 113.20 110.26 110.64 2.0M
2021-02-18 110.34 110.95 106.40 108.29 3.4M
2021-02-17 117.65 117.65 113.16 115.70 2.4M
2021-02-16 122.69 123.22 117.40 118.45 1.9M
2021-02-12 119.65 121.77 117.70 121.32 0.9M
2021-02-11 121.14 122.14 119.71 121.35 0.8M
2021-02-10 123.34 125.05 118.30 119.71 2.4M
2021-02-09 119.15 122.20 119.14 121.94 2.6M
2021-02-08 117.30 120.55 117.30 118.99 1.6M
2021-02-05 115.60 117.15 113.40 116.69 1.5M
2021-02-04 117.25 117.34 114.30 115.04 1.5M
2021-02-03 116.22 117.22 114.00 116.56 1.6M
2021-02-02 115.12 116.15 113.46 115.89 2.7M
2021-02-01 110.18 110.67 106.91 110.50 2.2M
2021-01-29 112.00 113.70 106.81 108.69 2.3M
2021-01-28 110.75 113.36 108.29 112.18 2.6M
2021-01-27 112.26 114.15 108.80 110.50 3.5M
2021-01-26 120.00 121.03 116.43 117.60 2.0M
2021-01-25 123.00 125.98 116.66 119.00 3.2M
2021-01-22 118.68 121.19 117.50 121.11 2.7M
2021-01-21 116.67 121.64 113.93 121.43 4.1M
2021-01-20 115.39 117.09 113.32 114.78 2.7M
2021-01-19 111.74 114.01 110.95 114.00 2.8M
2021-01-15 113.61 113.61 106.88 106.89 4.3M
2021-01-14 115.76 117.22 114.30 115.23 2.4M
2021-01-13 116.16 116.26 113.04 114.46 1.8M
2021-01-12 117.22 117.72 113.45 115.63 2.4M
2021-01-11 115.28 117.09 112.30 115.61 3.4M
2021-01-08 123.48 123.66 116.81 119.13 3.9M
2021-01-07 121.63 123.45 119.17 121.55 4.9M
2021-01-06 112.95 119.27 111.70 115.27 7.2M
2021-01-05 103.80 106.89 103.72 106.07 2.1M
2021-01-04 105.74 107.45 103.00 104.96 3.0M